Hunan Gold Corporation Limited (SHE:002155)
China
· Delayed Price · Currency is CNY 37.00
+0.13 (0.35%)
At close: Mar 6, 2026
Hunan Gold Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.02 | 38.25 | 35.35 | 37.00 | 37.00 | 0.35% | 125,190,200 |
| Mar 5, 2026 | 39.26 | 39.50 | 36.34 | 36.87 | 36.87 | -4.95% | 140,307,600 |
| Mar 4, 2026 | 36.72 | 40.14 | 36.72 | 38.79 | 38.79 | -4.65% | 172,242,100 |
| Mar 3, 2026 | 40.73 | 43.67 | 40.21 | 40.68 | 40.68 | -1.90% | 271,714,900 |
| Mar 2, 2026 | 40.00 | 41.47 | 39.41 | 41.47 | 41.47 | 10.00% | 265,301,382 |
| Feb 27, 2026 | 34.01 | 37.70 | 33.95 | 37.70 | 37.70 | 10.01% | 156,945,125 |
| Feb 26, 2026 | 34.47 | 35.39 | 33.82 | 34.27 | 34.27 | 1.00% | 96,493,614 |
| Feb 25, 2026 | 33.77 | 34.33 | 33.00 | 33.93 | 33.93 | 0.35% | 98,548,380 |
| Feb 24, 2026 | 33.99 | 34.77 | 33.63 | 33.81 | 33.81 | 4.03% | 109,612,300 |
| Feb 13, 2026 | 32.66 | 33.38 | 32.42 | 32.50 | 32.50 | -1.84% | 72,106,600 |
| Feb 12, 2026 | 33.73 | 34.04 | 33.07 | 33.11 | 33.11 | -2.33% | 91,305,990 |
| Feb 11, 2026 | 33.98 | 34.74 | 33.78 | 33.90 | 33.90 | -0.18% | 90,923,120 |
| Feb 10, 2026 | 35.32 | 35.90 | 33.88 | 33.96 | 33.96 | -4.09% | 113,220,200 |
| Feb 9, 2026 | 36.50 | 37.14 | 35.22 | 35.41 | 35.41 | -1.53% | 176,165,200 |
| Feb 6, 2026 | 32.13 | 35.98 | 31.15 | 35.96 | 35.96 | 9.94% | 217,917,700 |
| Feb 5, 2026 | 34.50 | 35.50 | 32.33 | 32.71 | 32.71 | -8.94% | 202,234,800 |
| Feb 4, 2026 | 39.50 | 39.50 | 35.33 | 35.92 | 35.92 | -1.94% | 216,783,471 |
| Feb 3, 2026 | 34.97 | 36.63 | 34.13 | 36.63 | 36.63 | 10.00% | 216,372,700 |
| Feb 2, 2026 | 33.30 | 35.50 | 33.30 | 33.30 | 33.30 | -10.00% | 227,344,200 |
| Jan 30, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 9.99% | 364,409,808 |
| Jan 29, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 10.01% | 4,389,873 |
| Jan 28, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 10.00% | 3,540,346 |
| Jan 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 10.01% | 3,041,605 |
| Jan 26, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 10.01% | 7,963,510 |
| Jan 9, 2026 | 22.09 | 23.05 | 22.05 | 22.97 | 22.97 | 3.94% | 63,745,870 |
| Jan 8, 2026 | 22.26 | 22.68 | 21.87 | 22.10 | 22.10 | -0.99% | 42,007,810 |
| Jan 7, 2026 | 22.39 | 22.85 | 22.03 | 22.32 | 22.32 | 0.59% | 63,920,120 |
| Jan 6, 2026 | 21.91 | 22.50 | 21.81 | 22.19 | 22.19 | 2.21% | 62,451,558 |
| Jan 5, 2026 | 21.43 | 21.89 | 21.41 | 21.71 | 21.71 | 2.94% | 59,947,960 |
| Dec 31, 2025 | 21.16 | 21.59 | 20.93 | 21.09 | 21.09 | -0.99% | 33,274,500 |
| Dec 30, 2025 | 20.62 | 21.40 | 20.54 | 21.30 | 21.30 | 0.19% | 42,772,610 |
| Dec 29, 2025 | 21.56 | 21.90 | 21.25 | 21.26 | 21.26 | -1.39% | 54,468,500 |
| Dec 26, 2025 | 21.41 | 21.64 | 21.27 | 21.56 | 21.56 | 2.33% | 44,160,150 |
| Dec 25, 2025 | 21.40 | 21.40 | 20.95 | 21.07 | 21.07 | -2.54% | 41,950,300 |
| Dec 24, 2025 | 22.15 | 22.20 | 21.54 | 21.62 | 21.62 | -1.32% | 43,907,720 |
| Dec 23, 2025 | 22.18 | 22.36 | 21.82 | 21.91 | 21.91 | 0.37% | 53,594,970 |
| Dec 22, 2025 | 21.51 | 21.96 | 21.44 | 21.83 | 21.83 | 2.73% | 47,284,960 |
| Dec 19, 2025 | 20.91 | 21.25 | 20.68 | 21.25 | 21.25 | 0.76% | 29,555,760 |
| Dec 18, 2025 | 21.00 | 21.39 | 20.85 | 21.09 | 21.09 | 0.33% | 31,076,523 |
| Dec 17, 2025 | 20.58 | 21.20 | 20.55 | 21.02 | 21.02 | 2.84% | 36,833,820 |
| Dec 16, 2025 | 21.12 | 21.24 | 20.39 | 20.44 | 20.44 | -4.97% | 41,844,330 |
| Dec 15, 2025 | 21.14 | 21.57 | 21.03 | 21.51 | 21.51 | 1.37% | 38,214,868 |
| Dec 12, 2025 | 21.20 | 21.25 | 20.89 | 21.22 | 21.22 | 2.36% | 40,650,830 |
| Dec 11, 2025 | 21.10 | 21.22 | 20.70 | 20.73 | 20.73 | -1.10% | 30,783,892 |
| Dec 10, 2025 | 20.91 | 20.99 | 20.75 | 20.96 | 20.96 | 1.06% | 26,639,480 |
| Dec 9, 2025 | 21.01 | 21.03 | 20.57 | 20.74 | 20.74 | -2.03% | 36,270,230 |
| Dec 8, 2025 | 21.26 | 21.32 | 21.00 | 21.17 | 21.17 | -1.35% | 34,490,710 |
| Dec 5, 2025 | 21.02 | 21.49 | 20.97 | 21.46 | 21.46 | 2.09% | 30,310,920 |
| Dec 4, 2025 | 21.35 | 21.44 | 20.96 | 21.02 | 21.02 | -1.27% | 31,965,210 |
| Dec 3, 2025 | 21.80 | 21.85 | 21.13 | 21.29 | 21.29 | -2.11% | 43,753,120 |
| Dec 2, 2025 | 22.15 | 22.17 | 21.68 | 21.75 | 21.75 | -3.12% | 40,251,790 |
| Dec 1, 2025 | 22.60 | 22.94 | 22.27 | 22.45 | 22.45 | 1.22% | 53,595,090 |
| Nov 28, 2025 | 22.55 | 22.58 | 22.03 | 22.18 | 22.18 | 0.86% | 42,421,230 |
| Nov 27, 2025 | 22.31 | 22.41 | 21.90 | 21.99 | 21.99 | -0.95% | 34,141,030 |
| Nov 26, 2025 | 22.45 | 22.61 | 22.17 | 22.20 | 22.20 | -0.94% | 30,264,530 |
| Nov 25, 2025 | 22.30 | 22.70 | 22.06 | 22.41 | 22.41 | 2.80% | 48,374,350 |
| Nov 24, 2025 | 21.34 | 22.27 | 21.11 | 21.80 | 21.80 | 2.11% | 41,314,950 |
| Nov 21, 2025 | 22.00 | 22.19 | 21.29 | 21.35 | 21.35 | -5.03% | 48,400,030 |
| Nov 20, 2025 | 22.29 | 22.96 | 22.25 | 22.48 | 22.48 | 0.22% | 44,956,530 |
| Nov 19, 2025 | 21.93 | 22.73 | 21.82 | 22.43 | 22.43 | 4.08% | 55,521,560 |
| Nov 18, 2025 | 22.12 | 22.17 | 21.40 | 21.55 | 21.55 | -3.10% | 32,644,390 |
| Nov 17, 2025 | 22.21 | 22.42 | 22.01 | 22.24 | 22.24 | -1.85% | 38,309,010 |
| Nov 14, 2025 | 22.82 | 23.20 | 22.60 | 22.66 | 22.66 | -2.58% | 49,783,170 |
| Nov 13, 2025 | 23.60 | 23.68 | 22.93 | 23.26 | 23.26 | 1.53% | 78,398,490 |
| Nov 12, 2025 | 22.54 | 23.40 | 22.36 | 22.91 | 22.91 | 1.51% | 71,662,000 |
| Nov 11, 2025 | 22.52 | 23.30 | 21.81 | 22.57 | 22.57 | 1.90% | 89,038,920 |
| Nov 10, 2025 | 21.92 | 22.45 | 21.87 | 22.15 | 22.15 | 5.83% | 84,101,270 |
| Nov 7, 2025 | 20.80 | 21.40 | 20.77 | 20.93 | 20.93 | 0.14% | 31,657,780 |
| Nov 6, 2025 | 20.55 | 20.97 | 20.50 | 20.90 | 20.90 | 1.21% | 31,235,500 |
| Nov 5, 2025 | 20.03 | 20.80 | 20.00 | 20.65 | 20.65 | 0.58% | 38,937,770 |
| Nov 4, 2025 | 20.98 | 21.17 | 20.26 | 20.53 | 20.53 | -3.16% | 47,372,080 |
| Nov 3, 2025 | 21.23 | 21.53 | 20.42 | 21.20 | 21.20 | -2.48% | 88,345,710 |
| Oct 31, 2025 | 21.74 | 22.33 | 21.42 | 21.74 | 21.74 | 7.09% | 170,260,900 |
| Oct 30, 2025 | 20.31 | 20.67 | 20.07 | 20.30 | 20.30 | -1.50% | 55,029,230 |
| Oct 29, 2025 | 20.10 | 20.61 | 20.09 | 20.61 | 20.61 | 3.31% | 55,128,830 |
| Oct 28, 2025 | 20.08 | 20.35 | 19.88 | 19.95 | 19.95 | -2.30% | 55,246,220 |
| Oct 27, 2025 | 19.98 | 20.46 | 19.92 | 20.42 | 20.42 | 1.44% | 58,020,730 |
| Oct 24, 2025 | 20.28 | 20.39 | 20.04 | 20.13 | 20.13 | -0.74% | 45,468,020 |
| Oct 23, 2025 | 20.22 | 20.44 | 19.71 | 20.28 | 20.28 | -1.22% | 54,784,450 |
| Oct 22, 2025 | 20.05 | 20.65 | 20.01 | 20.53 | 20.53 | -4.42% | 58,105,420 |
| Oct 21, 2025 | 21.90 | 21.90 | 21.38 | 21.48 | 21.48 | 0.05% | 51,110,740 |
| Oct 20, 2025 | 22.00 | 22.34 | 21.29 | 21.47 | 21.47 | -6.08% | 76,772,680 |
| Oct 17, 2025 | 23.79 | 23.88 | 22.75 | 22.86 | 22.86 | -1.04% | 83,159,100 |
| Oct 16, 2025 | 23.99 | 24.16 | 22.90 | 23.10 | 23.10 | -2.61% | 65,462,750 |
| Oct 15, 2025 | 23.99 | 24.25 | 23.00 | 23.72 | 23.72 | 1.80% | 74,067,400 |
| Oct 14, 2025 | 24.88 | 25.51 | 22.99 | 23.30 | 23.30 | -0.72% | 139,102,400 |
| Oct 13, 2025 | 22.55 | 23.57 | 22.35 | 23.47 | 23.47 | 4.36% | 103,582,000 |
| Oct 10, 2025 | 22.99 | 23.03 | 22.36 | 22.49 | 22.49 | -4.82% | 73,998,030 |
| Oct 9, 2025 | 23.79 | 23.97 | 23.24 | 23.63 | 23.63 | 5.30% | 116,768,500 |
| Sep 30, 2025 | 22.10 | 22.79 | 22.08 | 22.44 | 22.44 | 2.65% | 82,804,300 |
| Sep 29, 2025 | 21.58 | 21.93 | 21.21 | 21.86 | 21.86 | 2.01% | 53,490,520 |
| Sep 26, 2025 | 21.45 | 21.72 | 21.31 | 21.43 | 21.43 | -0.65% | 32,835,510 |
| Sep 25, 2025 | 21.84 | 21.97 | 21.50 | 21.57 | 21.57 | -2.75% | 60,150,660 |
| Sep 24, 2025 | 21.70 | 22.43 | 21.42 | 22.18 | 22.18 | 2.16% | 59,899,780 |
| Sep 23, 2025 | 22.20 | 22.34 | 21.56 | 21.71 | 21.71 | -1.09% | 57,861,590 |
| Sep 22, 2025 | 21.73 | 21.98 | 21.29 | 21.95 | 21.95 | 3.10% | 54,063,930 |
| Sep 19, 2025 | 21.20 | 21.49 | 21.04 | 21.29 | 21.29 | 0.24% | 35,135,960 |
| Sep 18, 2025 | 21.81 | 21.84 | 21.01 | 21.24 | 21.24 | -4.50% | 78,072,630 |
| Sep 17, 2025 | 22.51 | 22.55 | 22.00 | 22.24 | 22.24 | -2.88% | 70,653,480 |
| Sep 16, 2025 | 23.05 | 23.20 | 22.05 | 22.90 | 22.90 | 1.24% | 66,008,330 |